Tema Monopolies and Oligopolies ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
33.84
+0.35 (1.03%)
At close: May 16, 2025, 4:00 PM
33.82
-0.02 (-0.05%)
After-hours: May 16, 2025, 8:00 PM EDT
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 33.67 | 33.92 | 33.54 | 33.84 | 33.84 | 1.03% | 4,131 |
| May 15, 2025 | 32.82 | 33.49 | 32.82 | 33.49 | 33.49 | 1.32% | 4,458 |
| May 14, 2025 | 33.08 | 33.13 | 33.05 | 33.05 | 33.05 | -0.46% | 2,067 |
| May 13, 2025 | 33.27 | 33.42 | 33.15 | 33.21 | 33.21 | -0.19% | 4,447 |
| May 12, 2025 | 33.08 | 33.27 | 32.91 | 33.27 | 33.27 | 2.50% | 7,403 |
| May 9, 2025 | 32.67 | 32.67 | 32.33 | 32.46 | 32.46 | -0.33% | 2,073 |
| May 8, 2025 | 32.91 | 32.91 | 32.36 | 32.57 | 32.57 | 0.54% | 5,811 |
| May 7, 2025 | 32.29 | 32.43 | 32.05 | 32.39 | 32.39 | 0.70% | 2,667 |
| May 6, 2025 | 32.26 | 32.26 | 31.99 | 32.17 | 32.17 | -1.15% | 2,987 |
| May 5, 2025 | 32.24 | 32.72 | 32.24 | 32.54 | 32.54 | 0.30% | 4,263 |
| May 2, 2025 | 32.56 | 32.61 | 32.32 | 32.44 | 32.44 | 1.29% | 6,624 |
| May 1, 2025 | 32.11 | 32.11 | 31.89 | 32.03 | 32.03 | -0.03% | 2,504 |
| Apr 30, 2025 | 31.41 | 32.04 | 31.41 | 32.04 | 32.04 | 1.30% | 2,453 |
| Apr 29, 2025 | 31.43 | 31.77 | 31.36 | 31.63 | 31.63 | 0.87% | 22,565 |
| Apr 28, 2025 | 31.48 | 31.48 | 31.09 | 31.35 | 31.35 | -0.05% | 2,856 |
| Apr 25, 2025 | 31.16 | 31.40 | 31.16 | 31.37 | 31.37 | -0.16% | 5,259 |
| Apr 24, 2025 | 31.18 | 31.47 | 31.13 | 31.42 | 31.42 | 1.35% | 3,925 |
| Apr 23, 2025 | 31.26 | 31.57 | 30.85 | 31.00 | 31.00 | 0.92% | 8,469 |
| Apr 22, 2025 | 30.08 | 30.72 | 30.08 | 30.72 | 30.72 | 2.89% | 3,480 |
| Apr 21, 2025 | 30.43 | 30.43 | 29.59 | 29.86 | 29.86 | -2.24% | 4,873 |
| Apr 17, 2025 | 30.38 | 30.74 | 30.38 | 30.54 | 30.54 | 0.16% | 10,089 |
| Apr 16, 2025 | 30.88 | 30.99 | 30.49 | 30.49 | 30.49 | -1.35% | 3,085 |
| Apr 15, 2025 | 30.88 | 31.24 | 30.81 | 30.91 | 30.91 | -0.46% | 6,258 |
| Apr 14, 2025 | 31.14 | 31.14 | 30.74 | 31.05 | 31.05 | 1.38% | 6,244 |
| Apr 11, 2025 | 30.09 | 30.67 | 29.81 | 30.63 | 30.63 | 1.69% | 3,731 |
| Apr 10, 2025 | 30.99 | 30.99 | 29.29 | 30.12 | 30.12 | -3.95% | 5,954 |
| Apr 9, 2025 | 28.59 | 31.36 | 27.00 | 31.36 | 31.36 | 9.88% | 7,232 |
| Apr 8, 2025 | 30.24 | 30.24 | 28.40 | 28.54 | 28.54 | -1.68% | 4,723 |
| Apr 7, 2025 | 28.59 | 29.59 | 27.96 | 29.03 | 29.03 | -0.76% | 17,035 |
| Apr 4, 2025 | 30.24 | 30.32 | 29.25 | 29.25 | 29.25 | -6.08% | 46,532 |
| Apr 3, 2025 | 31.63 | 31.67 | 31.14 | 31.14 | 31.14 | -3.79% | 46,562 |
| Apr 2, 2025 | 31.93 | 32.38 | 31.93 | 32.37 | 32.37 | 0.64% | 10,820 |
| Apr 1, 2025 | 32.15 | 32.25 | 31.83 | 32.17 | 32.17 | 0.14% | 5,407 |
| Mar 31, 2025 | 31.81 | 32.12 | 31.64 | 32.12 | 32.12 | 0.74% | 2,401 |
| Mar 28, 2025 | 32.60 | 32.60 | 31.85 | 31.89 | 31.89 | -1.81% | 7,973 |
| Mar 27, 2025 | 32.49 | 32.56 | 32.41 | 32.47 | 32.47 | 0.28% | 3,115 |
| Mar 26, 2025 | 32.63 | 32.79 | 32.38 | 32.38 | 32.38 | -0.94% | 6,102 |
| Mar 25, 2025 | 32.62 | 32.69 | 32.56 | 32.69 | 32.69 | 0.33% | 8,609 |
| Mar 24, 2025 | 32.43 | 32.65 | 32.43 | 32.58 | 32.58 | 1.64% | 5,120 |
| Mar 21, 2025 | 31.94 | 32.10 | 31.78 | 32.06 | 32.06 | -0.62% | 4,719 |
| Mar 20, 2025 | 32.18 | 32.40 | 32.16 | 32.26 | 32.26 | -0.31% | 4,288 |
| Mar 19, 2025 | 32.21 | 32.44 | 32.14 | 32.36 | 32.36 | 0.77% | 8,833 |
| Mar 18, 2025 | 32.16 | 32.18 | 31.98 | 32.11 | 32.11 | -0.55% | 5,899 |
| Mar 17, 2025 | 31.93 | 32.37 | 31.93 | 32.29 | 32.29 | 1.13% | 6,072 |
| Mar 14, 2025 | 31.48 | 31.94 | 31.48 | 31.93 | 31.93 | 1.74% | 4,431 |
| Mar 13, 2025 | 31.72 | 31.72 | 31.19 | 31.38 | 31.38 | -0.92% | 7,156 |
| Mar 12, 2025 | 32.06 | 32.06 | 31.44 | 31.67 | 31.67 | 0.33% | 13,711 |
| Mar 11, 2025 | 31.98 | 31.98 | 31.41 | 31.57 | 31.57 | -1.59% | 10,162 |
| Mar 10, 2025 | 32.29 | 32.43 | 31.93 | 32.08 | 32.08 | -1.96% | 5,077 |
| Mar 7, 2025 | 32.45 | 32.76 | 32.20 | 32.72 | 32.72 | 0.30% | 6,988 |